$55.70 +0.88 (%) NorthWestern Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWE historical data

Date Open High Low Close Volume
12/6/201654.7855.1454.2954.82612,549
12/5/201654.7054.7054.0754.59529,993
12/2/201655.4955.9254.7454.90592,155
12/1/201655.6555.9554.6954.95585,156
11/30/201657.3957.6556.0656.10533,604
11/29/201658.5859.1358.2158.34357,969
11/28/201657.4758.9757.2558.78355,097
11/25/201656.3857.2256.3857.22110,124
11/23/201656.1256.7456.0856.27215,701
11/22/201656.2656.9455.6356.90402,166
11/21/201655.6256.1655.2856.16340,147
11/18/201655.5055.9355.1855.53513,712
11/17/201655.5156.0155.3655.55324,469
11/16/201656.1056.4355.2955.72357,309
11/15/201655.8256.4055.5456.10277,285
11/14/201655.5355.8554.8955.56397,236
11/11/201655.6656.6155.4055.89405,863
11/10/201656.9556.9554.7855.59403,503
11/9/201656.9157.9756.2457.23378,259
11/8/201657.7058.5357.7058.14232,165
11/7/201656.4857.7655.9357.64296,929
11/4/201656.3656.8956.1056.11235,658
11/3/201655.3156.4055.0656.10296,943
11/2/201656.5456.6155.6356.09306,569
11/1/201657.2957.5356.5556.70330,119
10/31/201656.4957.7656.4057.55406,549
10/28/201656.2256.8856.2256.39215,080
10/27/201656.2156.6055.9956.31240,947
10/26/201656.7256.8256.2956.57155,486
10/25/201656.3356.8356.2456.83214,582
10/24/201656.6656.6655.9256.37248,299
10/21/201655.8956.2855.6656.09329,179
10/20/201655.6756.7555.6755.83387,304
10/19/201656.0956.1655.7056.03277,670
10/18/201656.0156.2355.3856.10313,501
10/17/201655.2855.8355.2255.79218,481
10/14/201655.1455.5054.8055.11290,636
10/13/201654.7555.8854.6655.39260,008
10/12/201654.1454.7154.1454.63200,977
10/11/201654.9654.9953.9754.09230,628
10/10/201655.1655.2854.5654.99403,290
10/7/201654.7655.2854.0554.09432,586
10/6/201654.2254.6353.8554.47254,775
10/5/201655.2555.3254.5054.56298,516
10/4/201656.4656.4654.5855.03293,722
10/3/201657.6057.6056.1956.54311,996
9/30/201658.1558.5257.1957.53288,278
9/29/201658.8058.8057.6758.09294,331
9/28/201659.3559.3558.2859.06260,076
9/27/201660.0560.2858.9659.16318,828
9/26/201659.9060.2359.5459.80307,912
9/23/201659.8460.2359.6559.91553,237
9/22/201660.2660.7160.0060.107,326,614
9/21/201659.3959.9958.7659.94590,910
9/20/201658.7459.1558.5858.59140,012
9/19/201657.9158.5857.8758.58138,663
9/16/201657.0557.9256.5857.83402,371
9/15/201656.2956.9956.1856.95133,097
9/14/201656.8457.1256.2356.43107,521
9/13/201657.2757.3756.4556.60150,242
9/12/201657.0257.8556.8257.81175,497
9/9/201659.1559.1556.9156.93197,691
9/8/201658.9659.7858.9659.64214,075
9/7/201658.6859.3958.4359.34307,157
9/6/201658.3759.0458.2558.72153,429
9/2/201657.6358.4957.6358.23335,688
9/1/201657.7257.8657.4257.77172,453
8/31/201657.3957.8757.2857.82225,976
8/30/201658.0858.3057.3457.45114,252
8/29/201657.8158.3157.6958.20172,266
8/26/201659.0359.5857.5757.76197,214
8/25/201658.9959.2958.6659.02189,959
8/24/201659.0959.1458.3158.97136,863
8/23/201659.4559.7259.0159.19208,185
8/22/201658.7359.4058.6559.32140,157
8/19/201659.2359.5858.3358.72195,565
8/18/201658.5159.4658.5159.44182,808
8/17/201657.2258.6257.0958.56231,067
8/16/201658.3358.4057.4957.58267,940
8/15/201659.6059.6858.4758.50177,739
8/12/201659.8460.0459.5159.57141,297
8/11/201659.2259.6059.1859.52118,517
8/10/201659.9159.9159.0459.29185,486
8/9/201659.5959.8959.2659.70226,606
8/8/201659.4659.9059.0259.39117,225
8/5/201660.2160.2159.2459.42138,711
8/4/201660.2660.7260.0060.35128,961
8/3/201660.5460.5659.8760.19125,239
8/2/201661.0661.2060.4160.67270,149
8/1/201660.5261.3260.2761.24237,197
7/29/201660.5961.0760.3260.74256,914
7/28/201660.3960.6860.2060.50154,780
7/27/201661.0161.0160.0560.48195,868
7/26/201661.6961.6960.6460.86189,946
7/25/201662.3562.3561.1361.59267,295
7/22/201662.2562.6561.3362.30270,662
7/21/201660.8061.5260.4361.29204,654
7/20/201661.1961.4460.8061.03158,872
7/19/201661.0561.3560.4461.20172,890
7/18/201661.3261.6061.1561.24155,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center